Atturra Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.790	0.790	0.770	0.775	0.775	106,899
2023-12-15	0.790	0.800	0.790	0.795	0.795	219,625
2023-12-14	0.770	0.795	0.700	0.785	0.785	2,053,079
2023-12-13	0.795	0.795	0.795	0.795	0.795	0
2023-12-12	0.795	0.795	0.795	0.795	0.795	0
2023-12-11	0.830	0.830	0.795	0.795	0.795	39,059
2023-12-08	0.795	0.795	0.795	0.795	0.795	0
2023-12-07	0.795	0.795	0.795	0.795	0.795	11
2023-12-06	0.810	0.870	0.790	0.865	0.865	192,718
2023-12-05	0.805	0.805	0.805	0.805	0.805	0
2023-12-04	0.805	0.805	0.805	0.805	0.805	3,200
2023-12-01	0.800	0.810	0.800	0.810	0.810	51,200
2023-11-30	0.825	0.835	0.800	0.820	0.820	19,901
2023-11-29	0.780	0.780	0.775	0.775	0.775	2
2023-11-28	0.845	0.850	0.775	0.780	0.780	134,801
2023-11-27	0.850	0.855	0.850	0.855	0.855	2,948
2023-11-24	0.915	0.915	0.820	0.825	0.825	44,032
2023-11-23	0.790	0.790	0.780	0.780	0.780	31,594
2023-11-22	0.790	0.790	0.780	0.790	0.790	29,935
2023-11-21	0.810	0.810	0.790	0.790	0.790	21,485
2023-11-20	0.845	0.845	0.810	0.810	0.810	10,002
2023-11-17	0.835	0.840	0.835	0.840	0.840	11,059
2023-11-16	0.840	0.840	0.795	0.820	0.820	174,799
2023-11-15	0.845	0.845	0.835	0.840	0.840	28,335
2023-11-14	0.805	0.805	0.805	0.805	0.805	119
2023-11-13	0.815	0.845	0.805	0.805	0.805	21,669
2023-11-10	0.845	0.845	0.845	0.845	0.845	1,124
2023-11-09	0.830	0.835	0.820	0.830	0.830	55,551
2023-11-08	0.830	0.830	0.830	0.830	0.830	187
2023-11-07	0.830	0.830	0.820	0.830	0.830	42,800
2023-11-06	0.850	0.850	0.840	0.840	0.840	79,920
2023-11-03	0.835	0.835	0.835	0.835	0.835	15,000
2023-11-02	0.890	0.890	0.835	0.835	0.835	54,087
2023-11-01	0.875	0.875	0.850	0.855	0.855	74,912
2023-10-31	0.850	0.850	0.800	0.830	0.830	24,681
2023-10-30	0.820	0.820	0.820	0.820	0.820	2,621
2023-10-27	0.820	0.820	0.820	0.820	0.820	0
2023-10-26	0.820	0.820	0.815	0.820	0.820	51,286
2023-10-25	0.820	0.825	0.820	0.825	0.825	42,414
2023-10-24	0.810	0.830	0.810	0.820	0.820	49,202
2023-10-23	0.815	0.815	0.800	0.800	0.800	17,931
2023-10-20	0.810	0.810	0.810	0.810	0.810	1,992
2023-10-19	0.830	0.830	0.825	0.825	0.825	58
2023-10-18	0.830	0.835	0.825	0.830	0.830	97,952
2023-10-17	0.860	0.860	0.825	0.825	0.825	11,450
2023-10-16	0.830	0.845	0.830	0.830	0.830	32,915
2023-10-13	0.870	0.883	0.850	0.875	0.875	79,066
2023-10-12	0.860	0.865	0.860	0.865	0.865	2,833
2023-10-11	0.830	0.890	0.830	0.870	0.870	80,827
2023-10-10	0.840	0.880	0.840	0.845	0.845	161,036
2023-10-09	0.850	0.850	0.835	0.835	0.835	30,878
2023-10-06	0.840	0.840	0.840	0.840	0.840	43,704
2023-10-05	0.815	0.835	0.815	0.835	0.835	308,433
2023-10-04	0.820	0.840	0.815	0.830	0.830	30,728
2023-10-03	0.850	0.850	0.850	0.850	0.850	1,908
2023-10-02	0.855	0.855	0.855	0.855	0.855	0
2023-09-29	0.840	0.855	0.840	0.855	0.855	61,378
2023-09-28	0.845	0.850	0.840	0.840	0.840	101,003
2023-09-27	0.805	0.840	0.800	0.840	0.840	92,076
2023-09-26	0.815	0.825	0.790	0.800	0.800	44,676

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.